NasdaqCM - Nasdaq Real Time Price
USD
Freight Technologies, Inc. (FRGT)
1.0700
+0.1283
(+13.62%)
At close: October 30 at 4:00:01 PM EDT
1.0262
-0.0438
(-4.09%)
After hours: October 30 at 7:55:57 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.9800
1.3500
0.9600
1.0700
1.0700
5,233,500
Oct 29, 2026
0.9690
1.0850
0.9400
0.9420
0.9420
422,400
Oct 28, 2026
1.1100
1.1100
0.7890
1.0000
1.0000
410,500
Oct 27, 2026
1.0800
1.4600
1.0500
1.1600
1.1600
13,642,600
Oct 26, 2026
1.0900
1.0900
0.9980
1.0000
1.0000
282,500
Oct 23, 2026
1.2200
1.2500
1.1100
1.1100
1.1100
254,800
Oct 22, 2026
1.2900
1.3100
1.2300
1.2300
1.2300
327,700
Oct 21, 2026
1.4900
1.5200
1.2900
1.3400
1.3400
440,300
Oct 20, 2026
1.3500
1.6400
1.3500
1.5400
1.5400
595,600
Oct 19, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Oct 19, 2026
2.0100
2.1500
1.2500
1.4700
1.4700
10,257,600
Oct 16, 2026
1.8600
1.8600
1.3100
1.4800
1.4800
538,800
Oct 15, 2026
2.2000
2.4900
1.7000
1.8700
1.8700
682,220
Oct 14, 2026
2.8000
2.9200
2.3500
2.4600
2.4600
467,800
Oct 13, 2026
3.0000
3.8100
2.7000
2.7800
2.7800
886,750
Oct 12, 2026
3.1000
4.4700
3.0000
3.5000
3.5000
10,081,780
Oct 9, 2026
3.1000
3.6000
2.6500
2.9400
2.9400
10,436,850
Oct 8, 2026
2.6000
2.6900
2.1300
2.5600
2.5600
924,000
Oct 7, 2026
2.6200
2.7900
2.4300
2.5200
2.5200
1,304,740
Oct 6, 2026
6.5800
7.3100
3.0000
3.2200
3.2200
33,206,010
Oct 5, 2026
2.4500
2.6900
2.3600
2.4500
2.4500
127,600
Oct 2, 2026
2.6300
2.6300
2.3100
2.5200
2.5200
207,090
Oct 1, 2026
2.5100
2.6200
2.4700
2.5900
2.5900
348,620
Sep 30, 2026
3.5000
3.5500
2.4100
2.8000
2.8000
6,172,890
Sep 29, 2026
3.1700
3.3900
2.7000
3.0300
3.0300
118,210
Sep 28, 2026
3.4000
4.6200
3.1100
3.3000
3.3000
437,190
Sep 25, 2026
3.7000
4.1000
3.2500
3.5000
3.5000
112,760
Sep 24, 2026
3.9000
4.5100
3.6000
4.0000
4.0000
319,240
Sep 23, 2026
5.0000
7.4000
4.1100
4.9000
4.9000
3,044,400
Sep 22, 2026
4.7000
5.1000
4.4000
4.9500
4.9500
55,720
Sep 21, 2026
6.0000
6.0000
4.5000
5.0000
5.0000
86,650
Sep 18, 2026
9.2000
9.3000
5.0000
6.3000
6.3000
376,810
Sep 17, 2026
9.5800
11.8000
8.6000
9.7700
9.7700
67,520
Sep 16, 2026
7.7000
13.0000
7.7000
10.3000
10.3000
658,500
Sep 15, 2026
8.5000
8.5900
7.6100
7.9100
7.9100
3,330
Sep 14, 2026
8.8100
9.0000
8.3400
8.3500
8.3500
6,100
Sep 11, 2026
9.6000
9.7600
8.4000
8.7000
8.7000
13,330
Sep 10, 2026
10.2000
10.2000
9.5500
9.8000
9.8000
7,070
Sep 9, 2026
10.2000
10.9000
9.4400
9.7000
9.7000
9,910
Sep 8, 2026
10.3000
10.5000
9.6000
10.2000
10.2000
8,190
Sep 4, 2026
10.8000
10.9100
10.2000
10.7000
10.7000
6,320
Sep 3, 2026
12.1000
12.1000
10.5000
10.9000
10.9000
10,540
Sep 2, 2026
13.3000
13.8000
11.4000
12.0000
12.0000
13,920
Sep 1, 2026
13.5000
13.7000
13.0000
13.3000
13.3000
4,550
Aug 31, 2026
14.5000
14.6000
13.4000
13.4000
13.4000
4,870
Aug 28, 2026
14.9000
15.2000
14.5000
14.5000
14.5000
4,250
Aug 27, 2026
14.8000
15.3000
13.5000
14.9000
14.9000
10,910
Aug 26, 2026
15.0000
16.0000
14.7500
15.1000
15.1000
9,790
Aug 25, 2026
15.8000
16.9000
14.7000
15.1000
15.1000
10,750
Aug 24, 2026
16.2000
16.9000
15.5000
16.0000
16.0000
10,890
Aug 21, 2026
16.7000
16.9000
15.4000
16.4000
16.4000
8,490
Aug 20, 2026
17.4000
17.5000
15.0100
16.4000
16.4000
13,520
Aug 19, 2026
16.2000
18.0000
15.3000
17.6000
17.6000
20,220
Aug 18, 2026
16.9000
17.2000
15.2000
15.6000
15.6000
13,200
Aug 17, 2026
16.8000
18.1500
15.0000
17.1000
17.1000
31,340
Aug 14, 2026
18.6000
19.5000
18.1000
18.3000
18.3000
49,850
Aug 13, 2026
29.4000
30.1000
18.5000
21.7000
21.7000
1,445,400
Aug 12, 2026
24.9000
29.8300
23.2000
24.2000
24.2000
13,360
Aug 11, 2026
25.6000
26.4000
24.2000
25.7000
25.7000
6,540
Aug 10, 2026
27.7000
29.6000
24.0000
24.5000
24.5000
8,110
Aug 7, 2026
29.2000
30.0000
26.5000
27.4000
27.4000
4,940
Aug 6, 2026
28.6000
32.1000
27.1000
30.0000
30.0000
10,570
Aug 5, 2026
34.5000
34.5000
32.2000
34.2000
34.2000
55,370
Aug 4, 2026
33.5000
35.0000
32.2000
34.7000
34.7000
1,800
Aug 3, 2026
30.7000
34.5000
30.3500
32.5000
32.5000
3,480
Jul 31, 2026
27.5000
31.3700
26.0000
29.4000
29.4000
3,890
Jul 30, 2026
27.0000
27.6000
25.5000
27.5000
27.5000
1,770
Jul 29, 2026
27.5000
29.3100
26.0000
26.9500
26.9500
1,860
Jul 28, 2026
30.9000
30.9000
25.6000
28.2500
28.2500
4,770
Jul 27, 2026
31.1000
31.1000
29.0000
29.6000
29.6000
1,650
Jul 24, 2026
31.5000
31.5000
30.0000
30.1000
30.1000
1,330
Jul 23, 2026
35.5000
35.5000
30.2000
31.5000
31.5000
4,980
Jul 22, 2026
32.2000
37.3800
32.2000
35.6000
35.6000
1,170
Jul 21, 2026
34.8000
34.8000
31.4000
32.2000
32.2000
5,010
Jul 20, 2026
35.9000
36.7800
34.0100
35.1000
35.1000
5,130
Jul 17, 2026
44.3000
44.3000
36.0000
38.2000
38.2000
14,050
Jul 16, 2026
52.7000
52.7000
41.3000
43.7500
43.7500
10,780
Jul 15, 2026
43.0000
53.6000
42.3000
51.8000
51.8000
17,910
Jul 14, 2026
38.8000
44.0000
38.8000
43.9000
43.9000
2,670
Jul 13, 2026
37.0000
41.6000
36.5000
39.6000
39.6000
6,680
Jul 10, 2026
36.9000
39.7000
35.5000
38.9000
38.9000
4,420
Jul 9, 2026
35.9000
38.6000
34.7200
37.2000
37.2000
2,880
Jul 8, 2026
38.2000
38.2000
34.6000
36.7000
36.7000
9,380
Jul 7, 2026
39.1500
41.9900
36.8200
41.7000
41.7000
118,130
Jul 6, 2026
41.2500
42.6000
38.2000
38.6000
38.6000
2,460
Jul 2, 2026
45.1000
47.5000
40.3000
42.7000
42.7000
4,120
Jul 1, 2026
39.2000
46.0000
39.2000
45.6000
45.6000
4,330
Jun 30, 2026
40.0000
42.4900
37.9000
38.9000
38.9000
5,350
Jun 29, 2026
42.0000
43.8000
38.5000
40.2000
40.2000
6,750
Jun 26, 2026
39.6000
41.6000
39.4000
40.1000
40.1000
2,550
Jun 25, 2026
38.7000
42.0000
37.6000
39.8000
39.8000
1,920
Jun 24, 2026
41.8000
41.8000
37.6000
39.7000
39.7000
3,020
Jun 23, 2026
42.7000
43.0000
36.5000
41.3000
41.3000
7,450
Jun 22, 2026
38.1000
59.0000
37.6500
44.1000
44.1000
103,380
Jun 18, 2026
36.2200
39.0000
33.4000
38.1000
38.1000
4,850
Jun 17, 2026
36.9000
38.8000
34.7000
35.4000
35.4000
1,940
Jun 16, 2026
36.9000
39.1000
32.6000
37.1500
37.1500
8,890
Jun 15, 2026
33.6000
41.7300
32.5000
39.0000
39.0000
28,000
Jun 12, 2026
32.3000
34.3800
31.9000
33.7000
33.7000
8,220
Jun 11, 2026
32.3000
34.4000
30.3000
31.8000
31.8000
302,800
Jun 10, 2026
43.8000
46.2000
43.8000
46.2000
46.2000
2,000
Jun 9, 2026
43.7000
46.8000
42.7000
45.0000
45.0000
2,240
Jun 8, 2026
42.1000
47.0000
40.8300
44.0000
44.0000
3,920
Jun 5, 2026
42.1100
43.5000
36.8000
42.2000
42.2000
1,910
Jun 4, 2026
37.2000
43.5000
37.2000
43.4000
43.4000
3,850
Jun 3, 2026
37.2000
38.4000
35.8000
37.6000
37.6000
5,170
Jun 2, 2026
36.1000
40.2000
34.7000
38.0000
38.0000
12,670
Jun 1, 2026
42.0000
42.4000
39.2000
41.8000
41.8000
108,310
May 29, 2026
46.5000
46.6000
41.8000
43.5500
43.5500
4,620
May 28, 2026
48.0000
51.9000
45.6000
47.0000
47.0000
12,800
May 27, 2026
37.5000
49.8000
36.8000
48.9000
48.9000
22,450
May 26, 2026
37.2000
42.0000
36.6000
36.9000
36.9000
13,960
May 22, 2026
34.2000
41.3000
33.0500
39.5000
39.5000
404,960
May 21, 2026
38.6000
43.4900
35.7000
37.9000
37.9000
3,520
May 20, 2026
33.7000
42.0000
32.9000
40.0000
40.0000
7,010
May 19, 2026
30.0000
34.1000
28.7000
32.4000
32.4000
8,250
May 18, 2026
1:5
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
26.1000
30.7000
26.0000
29.4000
29.4000
7,570
May 15, 2026
31.2000
31.2000
25.1500
25.5000
25.5000
3,818
May 14, 2026
43.5000
43.9000
30.0000
30.5000
30.5000
12,044
May 13, 2026
49.5000
49.9500
44.1000
46.4500
46.4500
3,658
May 12, 2026
45.0500
50.0000
44.0000
49.2500
49.2500
2,940
May 11, 2026
41.2000
48.0000
38.9500
45.0500
45.0500
2,844
May 8, 2026
37.8500
42.0000
37.1500
40.8000
40.8000
1,848
May 7, 2026
38.0000
38.8000
37.1000
37.1500
37.1500
498
May 6, 2026
40.3000
40.3000
38.0000
38.0500
38.0500
662
May 5, 2026
38.3500
38.3500
37.0500
38.0500
38.0500
916
May 4, 2026
37.0000
38.7500
37.0000
37.1500
37.1500
610
May 1, 2026
40.0000
40.0000
37.1000
37.1000
37.1000
592
Apr 30, 2026
36.5000
39.2000
35.9000
38.0000
38.0000
2,418
Apr 29, 2026
39.1000
40.2500
37.0000
37.0000
37.0000
932
Apr 28, 2026
43.5500
43.5500
38.6000
39.3000
39.3000
1,000
Apr 27, 2026
44.5500
45.3000
42.5500
43.4000
43.4000
1,432
Apr 24, 2026
44.5000
45.5000
43.8500
44.5000
44.5000
1,618
Apr 23, 2026
43.5500
44.1000
41.6000
44.0000
44.0000
552
Apr 22, 2026
43.6000
45.4000
43.0000
43.9000
43.9000
1,168
Apr 21, 2026
46.5000
47.4000
43.8000
44.5000
44.5000
2,454
Apr 20, 2026
46.4000
46.4000
43.0500
45.9500
45.9500
1,110
Apr 17, 2026
45.5500
46.4000
44.5000
46.4000
46.4000
1,032
Apr 16, 2026
43.5000
46.2500
43.5000
46.0000
46.0000
1,134
Apr 15, 2026
42.8000
44.0000
41.5000
44.0000
44.0000
1,696
Apr 14, 2026
41.5500
44.0500
41.0000
44.0500
44.0500
1,610
Apr 13, 2026
39.8500
42.4000
39.8500
42.4000
42.4000
1,506
Apr 10, 2026
42.8000
42.8000
39.5000
40.6500
40.6500
1,652
Apr 9, 2026
42.5000
44.5000
40.0000
40.3000
40.3000
2,032
Apr 8, 2026
45.9000
47.3500
42.5000
42.5500
42.5500
4,582
Apr 7, 2026
43.5000
47.2500
41.7500
47.0000
47.0000
51,980
Apr 6, 2026
46.5500
50.5000
43.0000
50.5000
50.5000
1,696
Apr 2, 2026
41.0000
49.0000
40.9500
45.5000
45.5000
3,434
Apr 1, 2026
41.5000
42.7500
40.0500
41.0500
41.0500
446
Mar 31, 2026
40.9500
43.1000
40.6500
41.5000
41.5000
856
Mar 30, 2026
49.5500
49.5500
37.5000
41.0000
41.0000
3,728
Mar 27, 2026
51.0000
51.0000
49.5000
49.5000
49.5000
1,552
Mar 26, 2026
52.5000
55.7500
51.0000
52.0000
52.0000
1,792
Mar 25, 2026
52.0500
54.0000
52.0000
53.0000
53.0000
1,098
Mar 24, 2026
53.0000
53.0000
51.5000
52.5000
52.5000
854
Mar 23, 2026
50.9000
53.0000
50.5000
53.0000
53.0000
1,838
Mar 20, 2026
52.0000
54.0000
50.5000
51.5000
51.5000
2,290
Mar 19, 2026
53.5000
53.7500
51.5000
52.0000
52.0000
1,454
Mar 18, 2026
55.8000
56.4500
52.0000
54.0000
54.0000
3,826
Mar 17, 2026
57.5000
58.6500
55.0000
56.0000
56.0000
3,430
Mar 16, 2026
57.0000
57.9500
55.5000
57.0000
57.0000
6,216
Mar 13, 2026
59.5000
60.0000
55.6500
56.0000
56.0000
3,708
Mar 12, 2026
54.0000
61.5000
53.2500
60.5000
60.5000
15,940
Mar 11, 2026
52.5000
55.5000
52.0000
53.5000
53.5000
3,378
Mar 10, 2026
53.0000
54.9000
51.5000
51.5000
51.5000
3,928
Mar 9, 2026
55.5000
55.5000
52.2500
53.5000
53.5000
3,848
Mar 6, 2026
57.5000
58.0000
55.2500
56.5000
56.5000
5,110
Mar 5, 2026
58.0000
60.2500
57.0000
59.5000
59.5000
3,002
Mar 4, 2026
58.0000
60.7500
56.5000
60.0000
60.0000
5,178
Mar 3, 2026
57.5000
60.0000
55.0000
58.5000
58.5000
3,566
Mar 2, 2026
53.0000
58.5500
52.5000
58.5000
58.5000
8,178
Feb 27, 2026
59.0000
59.0000
53.6000
56.0000
56.0000
8,378
Feb 26, 2026
59.0000
63.5000
57.5000
59.0000
59.0000
15,020
Feb 25, 2026
72.0000
73.0000
56.5000
59.0000
59.0000
259,754
Feb 24, 2026
60.0000
73.0000
59.5000
61.0000
61.0000
84,592
Feb 23, 2026
58.0000
58.0000
54.0000
57.0000
57.0000
3,958
Feb 20, 2026
53.5000
62.0000
52.5000
59.0000
59.0000
6,324
Feb 19, 2026
60.0000
64.0000
52.0000
56.0000
56.0000
17,336
Feb 18, 2026
67.5000
68.0000
56.0000
59.0000
59.0000
16,630
Feb 17, 2026
96.0000
108.0000
60.5000
67.0000
67.0000
205,090
Feb 13, 2026
71.0000
82.5000
70.0000
73.5000
73.5000
41,116
Feb 12, 2026
65.7500
70.0000
61.7500
66.5000
66.5000
3,816
Feb 11, 2026
65.0000
66.5000
62.5000
66.5000
66.5000
1,268
Feb 10, 2026
65.0000
67.5000
64.5000
66.0000
66.0000
948
Feb 9, 2026
62.0000
65.0000
59.5000
65.0000
65.0000
886
Feb 6, 2026
54.0000
65.7500
53.7000
64.0000
64.0000
4,854
Feb 5, 2026
58.0000
58.0000
53.5000
55.0000
55.0000
5,624
Feb 4, 2026
59.5000
59.5000
56.5000
59.0000
59.0000
874
Feb 3, 2026
62.5000
63.0000
55.7500
59.5000
59.5000
2,218
Feb 2, 2026
62.5000
63.0000
59.5000
62.0000
62.0000
1,320
Jan 30, 2026
63.0000
67.0000
62.5000
62.5000
62.5000
1,678
Jan 29, 2026
67.5000
68.3500
61.5000
63.5000
63.5000
2,526
Jan 28, 2026
68.0000
70.0000
66.2500
68.5000
68.5000
2,508
Jan 27, 2026
68.0000
72.0000
65.0000
72.0000
72.0000
2,816
Jan 26, 2026
69.0000
73.0000
64.0000
68.5000
68.5000
4,212
Jan 23, 2026
71.5000
74.0000
69.5000
72.5000
72.5000
4,142
Jan 22, 2026
76.0000
80.0000
68.0000
75.0000
75.0000
22,248
Jan 21, 2026
81.0000
88.5000
78.0000
85.0000
85.0000
186,126
Jan 20, 2026
82.5000
83.3500
79.5000
81.0000
81.0000
808
Jan 16, 2026
81.0000
86.5000
78.0000
82.0000
82.0000
2,278
Jan 15, 2026
79.5000
79.5000
75.5000
79.0000
79.0000
700
Jan 14, 2026
80.0000
85.0000
79.0000
82.0000
82.0000
876
Jan 13, 2026
82.5000
85.0000
75.0000
82.0000
82.0000
1,538
Jan 12, 2026
99.0000
101.0000
74.0000
80.5000
80.5000
6,174
Jan 9, 2026
104.5000
108.0000
99.0000
99.0000
99.0000
588
Jan 8, 2026
102.5000
106.0000
102.5000
106.0000
106.0000
352
Jan 7, 2026
108.0000
108.0000
103.0000
104.7500
104.7500
668
Jan 6, 2026
100.0000
111.6500
97.5000
109.5000
109.5000
3,466
Jan 5, 2026
93.0000
108.5000
92.0000
100.5000
100.5000
3,486
Jan 2, 2026
85.0000
93.5000
84.0000
92.0000
92.0000
900
Dec 31, 2025
8.9000
9.0000
8.4000
8.4000
8.4000
10,420
Dec 30, 2025
9.5000
9.5500
8.8000
8.9000
8.9000
10,580
Dec 29, 2025
10.3000
10.3500
9.5500
9.6000
9.6000
9,520
Dec 26, 2025
10.7000
10.7000
10.0000
10.2000
10.2000
12,320
Dec 24, 2025
10.8000
11.1500
10.1500
10.6000
10.6000
15,120
Dec 23, 2025
12.0500
12.2000
10.7000
11.0000
11.0000
11,420
Dec 22, 2025
12.5500
12.8000
11.7500
12.2000
12.2000
16,100
Dec 19, 2025
12.5000
13.0000
11.7500
12.4500
12.4500
28,360
Dec 18, 2025
11.5000
12.7000
11.2800
12.1500
12.1500
19,780
Dec 17, 2025
12.3000
12.4950
11.1500
11.6000
11.6000
30,660
Dec 16, 2025
12.7500
13.6500
12.0000
12.5500
12.5500
77,300
Dec 15, 2025
1:5
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
14.9000
16.5500
10.8500
12.1500
12.1500
50,280
Dec 12, 2025
17.4250
17.7250
15.0000
15.0000
15.0000
36,472
Dec 11, 2025
18.3500
18.7500
16.7750
17.0000
17.0000
17,352
Dec 10, 2025
19.2500
20.4500
18.7500
18.9250
18.9250
10,300
Dec 9, 2025
19.7500
20.6250
18.0500
19.4250
19.4250
21,532
Dec 8, 2025
18.5250
19.8750
17.7500
19.7500
19.7500
31,628
Dec 5, 2025
17.2750
17.8750
16.6250
17.5000
17.5000
62,072
Dec 4, 2025
16.7500
16.7500
16.0250
16.4500
16.4500
16,688
Dec 3, 2025
17.0750
17.6500
16.3000
16.7500
16.7500
13,840
Dec 2, 2025
17.6250
17.6750
17.0000
17.0000
17.0000
15,708
Dec 1, 2025
18.7500
18.9500
17.2500
17.6500
17.6500
23,000
Nov 28, 2025
19.5000
19.7500
18.5000
19.1750
19.1750
29,428
Nov 26, 2025
17.7000
20.7000
17.7000
19.1000
19.1000
50,044
Nov 25, 2025
18.2500
18.7250
17.2750
17.8750
17.8750
23,876
Nov 24, 2025
19.8750
19.8750
18.1250
18.5750
18.5750
29,812
Nov 21, 2025
21.0000
21.0000
20.7000
20.7000
20.7000
59,576
Nov 20, 2025
25.2500
26.0000
20.7500
21.2500
21.2500
329,868
Nov 19, 2025
24.6500
34.2500
22.5000
22.5000
22.5000
11,156,276
Nov 18, 2025
16.4750
17.0000
15.5000
16.5000
16.5000
7,788
Nov 17, 2025
18.3750
18.7500
15.8500
16.4750
16.4750
12,772
Nov 14, 2025
18.8750
19.3750
18.2000
18.6500
18.6500
6,928
Nov 13, 2025
20.3000
20.8750
18.5000
18.8750
18.8750
9,132
Nov 12, 2025
20.1500
21.1500
20.1500
20.5750
20.5750
6,096
Nov 11, 2025
21.2000
21.2000
20.2500
20.5500
20.5500
5,188
Nov 10, 2025
21.5000
21.6500
20.8000
21.1500
21.1500
3,932
Nov 7, 2025
20.2500
21.2500
19.5250
21.0000
21.0000
12,804
Nov 6, 2025
21.2250
21.2750
20.1500
21.0750
21.0750
6,928
Nov 5, 2025
21.6250
22.0000
20.9500
21.2500
21.2500
8,364
Nov 4, 2025
23.3500
24.7500
20.2500
20.7500
20.7500
22,748
Nov 3, 2025
23.5250
26.5000
23.5250
25.2500
25.2500
30,080
Oct 31, 2025
24.5000
27.5000
23.2500
25.2500
25.2500
31,368
